Bicecorp S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 268.00 | 268.00 | 265.00 | 265.69 | 251.97 | 192,542 |
| 2025-07-31 | 269.00 | 269.00 | 267.07 | 268.64 | 254.77 | 403,402 |
| 2025-07-30 | 268.60 | 269.90 | 265.00 | 268.83 | 254.95 | 414,726 |
| 2025-07-29 | 268.69 | 269.61 | 266.30 | 268.38 | 254.53 | 310,378 |
| 2025-07-28 | 271.00 | 271.01 | 270.96 | 270.96 | 256.97 | 174,059 |
| 2025-07-25 | 272.70 | 274.00 | 272.69 | 274.00 | 259.86 | 166,224 |
| 2025-07-24 | 273.50 | 273.99 | 272.00 | 273.99 | 259.85 | 853,388 |
| 2025-07-23 | 274.00 | 277.44 | 272.03 | 274.00 | 259.86 | 587,246 |
| 2025-07-22 | 274.00 | 274.01 | 272.00 | 274.00 | 259.86 | 817,307 |
| 2025-07-21 | 273.00 | 275.00 | 272.47 | 274.95 | 260.76 | 445,651 |
| 2025-07-18 | 276.00 | 276.00 | 271.70 | 272.67 | 258.59 | 333,370 |
| 2025-07-17 | 276.40 | 280.00 | 275.50 | 276.71 | 262.43 | 2,986,456 |
| 2025-07-15 | 276.68 | 277.00 | 275.01 | 276.02 | 261.77 | 143,785 |
| 2025-07-14 | 279.01 | 279.01 | 274.82 | 276.68 | 262.40 | 299,252 |
| 2025-07-11 | 279.11 | 280.00 | 279.00 | 279.82 | 265.37 | 172,289 |
| 2025-07-10 | 280.00 | 280.70 | 279.51 | 280.00 | 265.55 | 844,419 |
| 2025-07-09 | 280.30 | 280.99 | 280.00 | 280.02 | 265.56 | 1,335,905 |
| 2025-07-08 | 281.00 | 281.00 | 280.10 | 280.93 | 266.43 | 1,061,842 |
| 2025-07-07 | 278.94 | 281.00 | 278.50 | 280.14 | 265.68 | 2,106,244 |
| 2025-07-04 | 281.83 | 281.83 | 280.00 | 280.98 | 266.47 | 180,524 |
| 2025-07-03 | 284.00 | 284.50 | 279.00 | 279.00 | 264.60 | 991,707 |
| 2025-07-02 | 283.71 | 286.33 | 283.48 | 283.89 | 269.23 | 347,434 |
| 2025-07-01 | 279.50 | 285.07 | 279.49 | 283.72 | 269.07 | 265,078 |
| 2025-06-30 | 278.99 | 279.50 | 278.99 | 279.48 | 265.05 | 589,837 |
| 2025-06-27 | 279.15 | 279.97 | 278.57 | 279.18 | 264.77 | 174,443 |
| 2025-06-26 | 276.01 | 279.01 | 276.01 | 279.00 | 264.60 | 356,158 |
| 2025-06-25 | 279.00 | 279.01 | 278.01 | 278.82 | 264.43 | 189,026 |
| 2025-06-24 | 275.00 | 279.00 | 275.00 | 278.07 | 263.72 | 294,840 |
| 2025-06-23 | 276.00 | 279.45 | 275.40 | 275.42 | 261.20 | 524,641 |
| 2025-06-19 | 283.00 | 283.00 | 279.88 | 279.92 | 265.47 | 300,875 |
| 2025-06-18 | 282.00 | 283.00 | 280.00 | 280.70 | 266.21 | 456,839 |
| 2025-06-17 | 284.01 | 285.00 | 283.00 | 283.69 | 269.04 | 991,163 |
| 2025-06-16 | 283.01 | 286.11 | 281.58 | 285.91 | 271.15 | 465,649 |
| 2025-06-13 | 285.00 | 285.00 | 282.00 | 283.01 | 268.40 | 244,928 |
| 2025-06-12 | 286.95 | 287.00 | 284.39 | 286.21 | 271.43 | 297,639 |
| 2025-06-11 | 286.22 | 287.00 | 286.00 | 286.95 | 272.14 | 2,147,929 |
| 2025-06-10 | 288.00 | 288.39 | 285.10 | 286.22 | 271.44 | 162,075 |
| 2025-06-09 | 287.00 | 288.00 | 287.00 | 287.01 | 272.19 | 740,867 |
| 2025-06-06 | 288.41 | 289.00 | 287.30 | 287.85 | 272.99 | 2,248,841 |
| 2025-06-05 | 287.94 | 288.42 | 286.99 | 288.41 | 273.52 | 1,385,750 |
| 2025-06-04 | 282.80 | 285.00 | 282.50 | 283.57 | 268.93 | 292,926 |
| 2025-06-03 | 282.00 | 282.89 | 279.00 | 280.00 | 265.55 | 791,729 |
| 2025-06-02 | 287.00 | 287.00 | 282.00 | 282.55 | 267.96 | 944,028 |
| 2025-05-30 | 295.00 | 295.00 | 292.00 | 292.83 | 277.71 | 544,972 |
| 2025-05-29 | 296.00 | 296.00 | 292.47 | 295.97 | 280.69 | 340,230 |
| 2025-05-28 | 299.00 | 299.00 | 296.00 | 296.00 | 280.72 | 1,164,356 |
| 2025-05-27 | 299.12 | 300.00 | 296.00 | 298.97 | 283.54 | 1,035,350 |
| 2025-05-26 | 298.94 | 303.61 | 298.94 | 299.12 | 283.68 | 1,337,108 |
| 2025-05-23 | 295.80 | 298.77 | 294.00 | 297.27 | 281.92 | 1,868,603 |
| 2025-05-22 | 287.90 | 298.10 | 286.25 | 295.09 | 279.86 | 2,542,833 |
| 2025-05-20 | 289.39 | 289.50 | 286.00 | 286.25 | 271.47 | 1,043,439 |
| 2025-05-19 | 288.20 | 289.00 | 287.62 | 288.43 | 273.54 | 290,901 |
| 2025-05-16 | 285.00 | 289.62 | 285.00 | 289.00 | 274.08 | 900,151 |
| 2025-05-15 | 280.00 | 284.00 | 280.00 | 282.95 | 268.34 | 33,184,230 |
| 2025-05-14 | 279.36 | 281.50 | 279.00 | 281.00 | 266.49 | 1,327,323 |
| 2025-05-13 | 280.00 | 281.00 | 275.51 | 279.38 | 264.96 | 1,373,150 |
| 2025-05-12 | 275.00 | 280.00 | 274.01 | 278.32 | 263.95 | 1,077,213 |
| 2025-05-09 | 272.01 | 275.03 | 272.01 | 275.03 | 260.83 | 464,558 |
| 2025-05-08 | 270.00 | 272.00 | 269.17 | 271.97 | 257.93 | 5,815,794 |
| 2025-05-07 | 263.50 | 267.75 | 263.50 | 267.11 | 253.32 | 1,872,289 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 10.4500 CLP |
| 2026-05-08 | 10.4500 CLP |
| 2025-04-07 | 22.5000 CLP |
| 2024-05-13 | 1,359.3599 CLP |
| 2023-05-12 | 1,000.0001 CLP |
| 2022-04-25 | 161.8303 CLP |
| 2021-09-15 | 940.2199 CLP |
| 2021-05-14 | 344.5898 CLP |
| 2020-05-15 | 323.2098 CLP |
| 2019-05-13 | 349.8799 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.